Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Five9 Inc (NQ: FIVN )

46.76 +0.27 (+0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	8.600	8.700	8.700	8.700	562,100	+0.12(+1.40%)
Dec 30, 2015	9.040	9.040	8.550	8.580	323,923	-0.37(-4.13%)
Dec 29, 2015	8.850	9.065	8.620	8.950	583,407	+0.27(+3.11%)
Dec 28, 2015	8.360	8.720	8.210	8.680	636,143	+0.44(+5.34%)
Dec 24, 2015	8.030	8.240	8.240	8.240	243,200	+0.28(+3.52%)
Dec 23, 2015	7.990	8.140	7.870	7.960	265,194	+0.03(+0.38%)
Dec 22, 2015	7.910	8.000	7.730	7.930	242,149	+0.04(+0.51%)
Dec 21, 2015	7.790	7.920	7.700	7.890	328,822	+0.12(+1.54%)
Dec 18, 2015	7.610	7.800	7.550	7.770	978,604	+0.16(+2.10%)
Dec 17, 2015	7.540	7.829	7.540	7.610	361,158	+0.07(+0.93%)
Dec 16, 2015	7.510	7.610	7.430	7.540	261,016	+0.10(+1.34%)
Dec 15, 2015	7.590	7.660	7.430	7.440	268,314	-0.09(-1.20%)
Dec 14, 2015	7.500	7.750	7.500	7.530	430,930	-0.04(-0.53%)
Dec 11, 2015	7.160	7.680	7.150	7.570	556,133	+0.19(+2.57%)
Dec 10, 2015	7.150	7.410	7.040	7.380	382,513	+0.26(+3.65%)
Dec 09, 2015	6.650	7.180	6.610	7.120	668,939	+0.48(+7.23%)
Dec 08, 2015	6.660	6.740	6.570	6.640	525,675	-0.04(-0.60%)
Dec 07, 2015	6.590	6.740	6.380	6.680	411,286	+0.03(+0.45%)
Dec 04, 2015	6.580	6.740	6.250	6.650	475,615	+0.10(+1.53%)
Dec 03, 2015	6.720	6.830	6.420	6.550	453,370	-0.10(-1.50%)
Dec 02, 2015	6.750	6.805	6.620	6.650	503,665	-0.14(-2.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Five9 Inc (NQ: FIVN )

Historical Prices